Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-09-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $7.10 | $8.65 | 84,300 | — | — |
| 2014-12-30 | $7.00 | $8.53 | 27,000 | — | — |
| 2014-12-29 | $7.00 | $8.53 | 15,400 | — | — |
| 2014-12-26 | $7.00 | $8.53 | 16,000 | — | — |
| 2014-12-24 | $7.03 | $8.56 | 1,600 | — | — |
| 2014-12-23 | $7.02 | $8.55 | 15,000 | — | — |
| 2014-12-22 | $7.00 | $8.53 | 21,800 | — | — |
| 2014-12-19 | $6.92 | $8.43 | 10,900 | — | — |
| 2014-12-18 | $6.99 | $8.52 | 8,100 | — | — |
| 2014-12-17 | $7.02 | $8.55 | 13,400 | — | — |
| 2014-12-16 | $6.99 | $8.52 | 20,700 | — | — |
| 2014-12-15 | $7.00 | $8.53 | 34,000 | — | — |
| 2014-12-12 | $7.00 | $8.53 | 71,900 | — | — |
| 2014-12-11 | $6.94 | $8.45 | 24,100 | — | — |
| 2014-12-10 | $6.71 | $8.17 | 45,600 | — | — |
| 2014-12-09 | $6.91 | $8.42 | 58,400 | — | — |
| 2014-12-08 | $6.95 | $8.47 | 22,000 | — | — |
| 2014-12-05 | $6.96 | $8.48 | 14,500 | — | — |
| 2014-12-04 | $6.92 | $8.43 | 37,000 | — | — |
| 2014-12-03 | $6.70 | $8.16 | 15,900 | — | — |
| 2014-12-02 | $6.69 | $8.15 | 12,300 | — | — |
| 2014-12-01 | $6.74 | $8.21 | 18,100 | — | — |
| 2014-11-28 | $6.82 | $8.31 | 9,600 | — | — |
| 2014-11-26 | $6.81 | $8.30 | 2,800 | — | — |
| 2014-11-25 | $6.88 | $8.38 | 22,500 | — | — |
| 2014-11-24 | $6.85 | $8.35 | 16,600 | — | — |
| 2014-11-21 | $6.86 | $8.36 | 48,100 | — | — |
| 2014-11-20 | $6.77 | $8.25 | 8,400 | — | — |
| 2014-11-19 | $6.77 | $8.25 | 24,200 | — | — |
| 2014-11-18 | $6.70 | $8.16 | 10,800 | — | — |
| 2014-11-17 | $6.71 | $8.17 | 45,100 | — | — |
| 2014-11-14 | $6.90 | $8.41 | 24,000 | — | — |
| 2014-11-13 | $7.00 | $8.53 | 122,300 | — | — |
| 2014-11-12 | $6.84 | $8.33 | 97,600 | — | — |
| 2014-11-11 | $6.28 | $7.65 | 24,800 | — | — |
| 2014-11-10 | $6.29 | $7.66 | 19,100 | — | — |
| 2014-11-07 | $6.38 | $7.77 | 15,400 | — | — |
| 2014-11-06 | $6.39 | $7.78 | 23,100 | — | — |
| 2014-11-05 | $6.34 | $7.72 | 233,900 | — | — |
| 2014-11-04 | $6.38 | $7.77 | 51,300 | — | — |
| 2014-11-03 | $6.50 | $7.92 | 23,800 | — | — |
| 2014-10-31 | $6.55 | $7.98 | 19,700 | — | — |
| 2014-10-30 | $6.49 | $7.91 | 17,400 | — | — |
| 2014-10-29 | $6.48 | $7.89 | 114,500 | — | — |
| 2014-10-28 | $6.92 | $8.43 | 47,500 | — | — |
| 2014-10-27 | $6.93 | $8.44 | 61,500 | — | — |
| 2014-10-24 | $7.07 | $8.61 | 5,900 | — | — |
| 2014-10-23 | $7.05 | $8.59 | 12,200 | — | — |
| 2014-10-22 | $7.11 | $8.66 | 6,000 | — | — |
| 2014-10-21 | $7.22 | $8.80 | 27,000 | — | — |
| 2014-10-20 | $7.39 | $9.00 | 17,400 | — | — |
| 2014-10-17 | $7.16 | $8.72 | 36,500 | — | — |
| 2014-10-16 | $6.94 | $8.45 | 39,300 | — | — |
| 2014-10-15 | $7.32 | $8.92 | 20,500 | — | — |
| 2014-10-14 | $7.39 | $9.00 | 11,300 | — | — |
| 2014-10-13 | $7.29 | $8.88 | 12,600 | — | — |
| 2014-10-10 | $7.31 | $8.91 | 14,000 | — | — |
| 2014-10-09 | $7.37 | $8.98 | 11,100 | — | — |
| 2014-10-08 | $7.45 | $9.08 | 38,500 | — | — |
| 2014-10-07 | $7.42 | $9.04 | 77,100 | — | — |
| 2014-10-06 | $7.68 | $9.36 | 49,500 | — | — |
| 2014-10-03 | $7.83 | $9.54 | 25,300 | — | — |
| 2014-10-02 | $7.69 | $9.37 | 40,700 | — | — |
| 2014-10-01 | $7.86 | $9.58 | 43,000 | — | — |
| 2014-09-30 | $7.99 | $9.73 | 50,000 | — | — |
| 2014-09-29 | $8.19 | $9.98 | 33,700 | — | — |
| 2014-09-26 | $7.96 | $9.70 | 58,700 | — | — |
| 2014-09-25 | $8.05 | $9.81 | 141,900 | — | — |
| 2014-09-24 | $8.06 | $9.82 | 220,300 | — | — |
| 2014-09-23 | $7.71 | $9.39 | 4,900 | — | — |
| 2014-09-22 | $7.71 | $9.39 | 13,100 | — | — |
| 2014-09-19 | $7.76 | $9.45 | 31,200 | — | — |
| 2014-09-18 | $7.92 | $9.65 | 13,200 | — | — |
| 2014-09-17 | $7.94 | $9.67 | 16,300 | — | — |
| 2014-09-16 | $7.92 | $9.65 | 6,000 | — | — |
| 2014-09-15 | $7.87 | $9.59 | 21,300 | — | — |
| 2014-09-12 | $8.01 | $9.76 | 37,200 | — | — |
| 2014-09-11 | $7.73 | $9.42 | 25,700 | — | — |
| 2014-09-10 | $7.57 | $9.22 | 7,200 | — | — |
| 2014-09-09 | $7.57 | $9.22 | 17,500 | — | — |
| 2014-09-08 | $7.70 | $9.38 | 22,500 | — | — |
| 2014-09-05 | $7.47 | $9.10 | 71,600 | — | — |
| 2014-09-04 | $7.67 | $9.34 | 93,900 | — | — |
| 2014-09-03 | $7.93 | $9.66 | 27,300 | — | — |
| 2014-09-02 | $8.04 | $9.80 | 10,000 | — | — |
| 2014-08-29 | $8.02 | $9.77 | 34,100 | — | — |
| 2014-08-28 | $8.07 | $9.83 | 10,100 | — | — |
| 2014-08-27 | $8.15 | $9.93 | 58,000 | — | — |
| 2014-08-26 | $8.15 | $9.93 | 33,700 | — | — |
| 2014-08-25 | $8.06 | $9.82 | 10,700 | — | — |
| 2014-08-22 | $8.03 | $9.78 | 17,500 | — | — |
| 2014-08-21 | $7.99 | $9.73 | 31,800 | — | — |
| 2014-08-20 | $8.00 | $9.75 | 23,200 | — | — |
| 2014-08-19 | $8.12 | $9.89 | 26,700 | — | — |
| 2014-08-18 | $8.12 | $9.89 | 27,000 | — | — |
| 2014-08-15 | $7.99 | $9.73 | 42,500 | — | — |
| 2014-08-14 | $8.10 | $9.87 | 161,900 | — | — |
| 2014-08-13 | $8.21 | $10.00 | 182,500 | — | — |
| 2014-08-12 | $7.76 | $9.45 | 69,500 | — | — |
| 2014-08-11 | $7.68 | $9.36 | 25,000 | — | — |
| 2014-08-08 | $7.56 | $9.21 | 37,800 | — | — |
| 2014-08-07 | $7.45 | $9.08 | 12,100 | — | — |
| 2014-08-06 | $7.46 | $9.09 | 56,400 | — | — |
| 2014-08-05 | $7.45 | $9.08 | 12,300 | — | — |
| 2014-08-04 | $7.49 | $9.13 | 20,500 | — | — |
| 2014-08-01 | $7.45 | $9.08 | 40,900 | — | — |
| 2014-07-31 | $7.47 | $9.10 | 41,800 | — | — |
| 2014-07-30 | $7.64 | $9.31 | 60,000 | — | — |
| 2014-07-29 | $7.44 | $9.06 | 34,800 | — | — |
| 2014-07-28 | $7.41 | $9.03 | 110,300 | — | — |
| 2014-07-25 | $7.45 | $9.08 | 165,600 | — | — |
| 2014-07-24 | $7.51 | $9.15 | 243,300 | — | — |
| 2014-07-23 | $7.00 | $8.53 | 55,200 | — | — |
| 2014-07-22 | $6.85 | $8.35 | 40,400 | — | — |
| 2014-07-21 | $7.21 | $8.78 | 73,600 | — | — |
| 2014-07-18 | $7.30 | $8.89 | 284,000 | — | — |
| 2014-07-17 | $6.42 | $7.82 | 72,500 | — | — |
| 2014-07-16 | $6.32 | $7.70 | 34,500 | — | — |
| 2014-07-15 | $6.28 | $7.65 | 61,700 | — | — |
| 2014-07-14 | $6.20 | $7.55 | 42,800 | — | — |
| 2014-07-11 | $6.15 | $7.49 | 82,600 | — | — |
| 2014-07-10 | $5.97 | $7.27 | 6,300 | — | — |
| 2014-07-09 | $6.01 | $7.32 | 12,400 | — | — |
| 2014-07-08 | $6.01 | $7.32 | 51,600 | — | — |
| 2014-07-07 | $6.15 | $7.49 | 11,700 | — | — |
| 2014-07-03 | $6.20 | $7.55 | 23,600 | — | — |
| 2014-07-02 | $6.19 | $7.54 | 13,500 | — | — |
| 2014-07-01 | $6.22 | $7.58 | 18,100 | — | — |
| 2014-06-30 | $6.23 | $7.59 | 30,000 | — | — |
| 2014-06-27 | $6.20 | $7.55 | 45,900 | — | — |
| 2014-06-26 | $6.07 | $7.40 | 25,200 | — | — |
| 2014-06-25 | $6.10 | $7.43 | 30,000 | — | — |
| 2014-06-24 | $6.13 | $7.47 | 13,300 | — | — |
| 2014-06-23 | $6.16 | $7.50 | 45,100 | — | — |
| 2014-06-20 | $6.15 | $7.49 | 32,700 | — | — |
| 2014-06-19 | $6.07 | $7.40 | 25,900 | — | — |
| 2014-06-18 | $6.15 | $7.49 | 17,000 | — | — |
| 2014-06-17 | $6.20 | $7.55 | 10,700 | — | — |
| 2014-06-16 | $6.19 | $7.54 | 39,300 | — | — |
| 2014-06-13 | $6.09 | $7.42 | 23,900 | — | — |
| 2014-06-12 | $6.13 | $7.47 | 21,800 | — | — |
| 2014-06-11 | $6.04 | $7.36 | 37,300 | — | — |
| 2014-06-10 | $5.98 | $7.29 | 19,900 | — | — |
| 2014-06-09 | $5.96 | $7.26 | 17,300 | — | — |
| 2014-06-06 | $5.94 | $7.24 | 9,400 | — | — |
| 2014-06-05 | $5.95 | $7.25 | 111,100 | — | — |
| 2014-06-04 | $5.91 | $7.20 | 9,500 | — | — |
| 2014-06-03 | $5.93 | $7.22 | 15,900 | — | — |
| 2014-06-02 | $5.97 | $7.27 | 13,600 | — | — |
| 2014-05-30 | $6.05 | $7.37 | 11,700 | — | — |
| 2014-05-29 | $6.14 | $7.48 | 18,300 | — | — |
| 2014-05-28 | $6.16 | $7.50 | 9,200 | — | — |
| 2014-05-27 | $6.21 | $7.57 | 40,500 | — | — |
| 2014-05-23 | $6.10 | $7.43 | 11,700 | — | — |
| 2014-05-22 | $6.11 | $7.44 | 14,800 | — | — |
| 2014-05-21 | $6.15 | $7.49 | 10,400 | — | — |
| 2014-05-20 | $6.10 | $7.43 | 14,300 | — | — |
| 2014-05-19 | $6.30 | $7.68 | 21,800 | — | — |
| 2014-05-16 | $6.39 | $7.78 | 6,300 | — | — |
| 2014-05-15 | $6.34 | $7.72 | 7,900 | — | — |
| 2014-05-14 | $6.55 | $7.98 | 50,500 | — | — |
| 2014-05-13 | $6.35 | $7.74 | 57,700 | — | — |
| 2014-05-12 | $5.98 | $7.29 | 3,000 | — | — |
| 2014-05-09 | $6.03 | $7.35 | 12,000 | — | — |
| 2014-05-08 | $5.98 | $7.29 | 14,700 | — | — |
| 2014-05-07 | $5.81 | $7.08 | 18,300 | — | — |
| 2014-05-06 | $5.89 | $7.18 | 14,400 | — | — |
| 2014-05-05 | $6.03 | $7.35 | 52,800 | — | — |
| 2014-05-02 | $5.96 | $7.26 | 8,900 | — | — |
| 2014-05-01 | $5.84 | $7.11 | 18,300 | — | — |
| 2014-04-30 | $5.94 | $7.24 | 33,800 | — | — |
| 2014-04-29 | $5.62 | $6.85 | 18,700 | — | — |
| 2014-04-28 | $5.68 | $6.92 | 18,100 | — | — |
| 2014-04-25 | $5.61 | $6.83 | 23,800 | — | — |
| 2014-04-24 | $5.68 | $6.92 | 30,000 | — | — |
| 2014-04-23 | $5.79 | $7.05 | 2,200 | — | — |
| 2014-04-22 | $5.82 | $7.09 | 1,800 | — | — |
| 2014-04-21 | $5.85 | $7.13 | 4,000 | — | — |
| 2014-04-17 | $5.74 | $6.99 | 4,000 | — | — |
| 2014-04-16 | $5.78 | $7.04 | 3,100 | — | — |
| 2014-04-15 | $5.65 | $6.88 | 15,900 | — | — |
| 2014-04-14 | $5.76 | $7.02 | 13,700 | — | — |
| 2014-04-11 | $5.75 | $7.01 | 22,000 | — | — |
| 2014-04-10 | $5.95 | $7.25 | 20,500 | — | — |
| 2014-04-09 | $5.89 | $7.18 | 9,900 | — | — |
| 2014-04-08 | $5.85 | $7.13 | 9,800 | — | — |
| 2014-04-07 | $6.01 | $7.32 | 16,400 | — | — |
| 2014-04-04 | $5.98 | $7.29 | 14,000 | — | — |
| 2014-04-03 | $6.06 | $7.38 | 31,300 | — | — |
| 2014-04-02 | $6.13 | $7.47 | 11,800 | — | — |
| 2014-04-01 | $6.12 | $7.46 | 49,100 | — | — |
| 2014-03-31 | $6.04 | $7.36 | 53,900 | — | — |
| 2014-03-28 | $5.69 | $6.93 | 36,100 | — | — |
| 2014-03-27 | $5.58 | $6.80 | 46,800 | — | — |
| 2014-03-26 | $5.63 | $6.86 | 16,400 | — | — |
| 2014-03-25 | $5.60 | $6.82 | 29,600 | — | — |
| 2014-03-24 | $5.55 | $6.76 | 27,200 | — | — |
| 2014-03-21 | $5.55 | $6.76 | 154,800 | — | — |
| 2014-03-20 | $5.80 | $7.07 | 82,600 | — | — |
| 2014-03-19 | $6.02 | $7.33 | 24,700 | — | — |
| 2014-03-18 | $6.04 | $7.36 | 32,000 | — | — |
| 2014-03-17 | $5.98 | $7.29 | 24,100 | — | — |
| 2014-03-14 | $6.04 | $7.36 | 18,400 | — | — |
| 2014-03-13 | $6.02 | $7.33 | 20,500 | — | — |
| 2014-03-12 | $5.98 | $7.29 | 22,600 | — | — |
| 2014-03-11 | $5.99 | $7.30 | 28,900 | — | — |
| 2014-03-10 | $6.02 | $7.33 | 20,400 | — | — |
| 2014-03-07 | $5.89 | $7.18 | 101,000 | — | — |
| 2014-03-06 | $6.12 | $7.46 | 22,400 | — | — |
| 2014-03-05 | $6.17 | $7.52 | 36,200 | — | — |
| 2014-03-04 | $6.48 | $7.89 | 33,600 | — | — |
| 2014-03-03 | $6.49 | $7.91 | 8,700 | — | — |
| 2014-02-28 | $6.40 | $7.80 | 15,800 | — | — |
| 2014-02-27 | $6.62 | $8.07 | 47,000 | — | — |
| 2014-02-26 | $6.54 | $7.97 | 26,100 | — | — |
| 2014-02-25 | $6.50 | $7.92 | 5,700 | — | — |
| 2014-02-24 | $6.46 | $7.87 | 24,400 | — | — |
| 2014-02-21 | $6.41 | $7.81 | 16,500 | — | — |
| 2014-02-20 | $6.38 | $7.77 | 8,000 | — | — |
| 2014-02-19 | $6.40 | $7.80 | 19,600 | — | — |
| 2014-02-18 | $6.53 | $7.96 | 20,500 | — | — |
| 2014-02-14 | $6.50 | $7.92 | 27,900 | — | — |
| 2014-02-13 | $6.35 | $7.74 | 40,500 | — | — |
| 2014-02-12 | $6.07 | $7.40 | 42,900 | — | — |
| 2014-02-11 | $6.17 | $7.52 | 204,800 | — | — |
| 2014-02-10 | $6.32 | $7.70 | 31,300 | — | — |
| 2014-02-07 | $6.26 | $7.63 | 44,000 | — | — |
| 2014-02-06 | $6.43 | $7.83 | 27,800 | — | — |
| 2014-02-05 | $6.29 | $7.66 | 35,600 | — | — |
| 2014-02-04 | $6.45 | $7.86 | 42,000 | — | — |
| 2014-02-03 | $6.13 | $7.47 | 74,000 | — | — |
| 2014-01-31 | $6.34 | $7.72 | 112,800 | — | — |
| 2014-01-30 | $6.38 | $7.77 | 137,800 | — | — |
| 2014-01-29 | $7.11 | $8.66 | 44,900 | — | — |
| 2014-01-28 | $7.36 | $8.97 | 26,800 | — | — |
| 2014-01-27 | $7.39 | $9.00 | 43,200 | — | — |
| 2014-01-24 | $7.55 | $9.20 | 90,200 | — | — |
| 2014-01-23 | $7.89 | $9.61 | 16,000 | — | — |
| 2014-01-22 | $7.94 | $9.67 | 40,400 | — | — |
| 2014-01-21 | $7.95 | $9.69 | 17,200 | — | — |
| 2014-01-17 | $8.03 | $9.78 | 31,700 | — | — |
| 2014-01-16 | $8.09 | $9.86 | 5,800 | — | — |
| 2014-01-15 | $8.04 | $9.80 | 47,200 | — | — |
| 2014-01-14 | $7.97 | $9.71 | 10,800 | — | — |
| 2014-01-13 | $8.00 | $9.75 | 27,200 | — | — |
| 2014-01-10 | $8.00 | $9.75 | 10,600 | — | — |
| 2014-01-09 | $7.98 | $9.72 | 12,100 | — | — |
| 2014-01-08 | $8.05 | $9.81 | 27,400 | — | — |
| 2014-01-07 | $7.95 | $9.69 | 30,700 | — | — |
| 2014-01-06 | $7.98 | $9.72 | 22,200 | — | — |
| 2014-01-03 | $7.99 | $9.73 | 33,400 | — | — |
| 2014-01-02 | $8.09 | $9.86 | 19,000 | — | — |